Global Energy Ishares ETF (NY: IXC )

24.70 USD +0.27 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 98.61 98.50 97.04 97.70 34,400 -0.91(-0.92%)
Feb 27, 2006 99.58 99.58 98.43 98.61 18,600 -1.14(-1.14%)
Feb 24, 2006 99.62 100.14 99.53 99.75 48,200 +0.91(+0.92%)
Feb 23, 2006 99.13 99.47 98.22 98.84 25,600 -0.40(-0.40%)
Feb 22, 2006 99.94 99.94 98.77 99.24 32,700 -1.46(-1.45%)
Feb 21, 2006 101.15 101.35 100.35 100.70 55,400 +1.26(+1.27%)
Feb 17, 2006 99.55 99.67 98.78 99.44 48,000 +0.93(+0.94%)
Feb 16, 2006 98.01 98.51 97.35 98.51 37,700 +1.78(+1.84%)
Feb 15, 2006 98.10 98.35 96.35 96.73 50,000 -0.83(-0.85%)
Feb 14, 2006 96.50 97.83 96.28 97.56 52,800 -0.24(-0.25%)
Feb 13, 2006 97.55 99.01 97.49 97.80 95,400 -0.45(-0.46%)
Feb 10, 2006 99.22 99.24 97.14 98.25 27,200 -0.75(-0.76%)
Feb 09, 2006 100.56 101.51 98.67 99.00 32,900 -0.67(-0.67%)
Feb 08, 2006 99.65 99.94 98.40 99.67 66,200 -0.33(-0.33%)
Feb 07, 2006 102.10 102.10 99.80 100.00 24,900 -3.63(-3.50%)
Feb 06, 2006 103.30 104.09 103.13 103.63 50,800 +1.34(+1.31%)
Feb 03, 2006 102.60 102.95 101.75 102.29 24,700 -1.12(-1.08%)
Feb 02, 2006 104.25 104.34 102.39 103.41 77,300 -1.05(-1.01%)
Feb 01, 2006 106.17 106.58 104.46 104.46 71,500 -1.72(-1.62%)
Jan 31, 2006 106.35 106.58 105.51 106.18 29,800 +0.27(+0.25%)
Jan 30, 2006 105.00 106.49 105.00 105.91 41,900 +1.78(+1.71%)
Jan 27, 2006 103.73 104.38 103.37 104.13 35,300 +1.59(+1.55%)
Jan 26, 2006 102.50 102.60 101.11 102.54 28,300 +0.39(+0.38%)
Jan 25, 2006 104.45 104.45 101.45 102.15 108,900 -1.42(-1.37%)
Jan 24, 2006 104.07 104.30 103.46 103.57 63,800 -0.48(-0.46%)
Jan 23, 2006 103.02 104.29 102.50 104.05 271,500 +1.12(+1.09%)
Jan 20, 2006 104.00 104.30 99.71 102.93 49,300 +0.55(+0.54%)
Jan 19, 2006 101.33 102.38 100.83 102.38 557,100 +1.49(+1.48%)
Jan 18, 2006 101.90 101.97 99.79 100.89 23,900 -1.31(-1.28%)
Jan 17, 2006 102.15 102.33 101.50 102.20 87,400 +1.42(+1.41%)
Jan 13, 2006 99.34 100.83 99.30 100.78 23,500 +1.46(+1.47%)
Jan 12, 2006 100.75 101.10 99.02 99.32 64,700 -0.43(-0.43%)
Jan 11, 2006 99.30 100.22 98.28 99.75 51,800 +0.43(+0.43%)
Jan 10, 2006 99.01 99.75 98.77 99.32 26,800 +0.29(+0.29%)
Jan 09, 2006 99.70 99.70 98.48 99.03 36,800 +0.15(+0.15%)
Jan 06, 2006 98.40 99.40 98.13 98.88 75,100 +1.97(+2.03%)
Jan 05, 2006 97.95 97.98 96.62 96.91 145,400 -1.02(-1.04%)
Jan 04, 2006 97.45 98.00 96.74 97.93 35,000 +0.78(+0.80%)
Jan 03, 2006 95.40 97.43 95.30 97.15 143,600 +3.53(+3.77%)
Dec 30, 2005 92.70 94.11 92.70 93.62 26,800 +0.11(+0.12%)
Dec 29, 2005 93.70 94.46 93.45 93.51 16,200 -0.28(-0.30%)
Dec 28, 2005 92.91 93.94 92.91 93.79 429,800 +1.00(+1.08%)
Dec 27, 2005 94.56 94.59 92.79 92.79 64,500 -1.97(-2.08%)
Dec 23, 2005 94.67 94.90 93.77 94.76 29,500 -1.14(-1.19%)
Dec 22, 2005 96.85 96.86 95.75 95.90 31,900 -0.07(-0.08%)
Dec 21, 2005 96.75 96.85 95.90 95.97 37,300 -0.03(-0.03%)
Dec 20, 2005 95.55 96.27 95.55 96.00 29,900 +0.57(+0.60%)
Dec 19, 2005 96.65 96.93 95.43 95.43 41,100 -0.77(-0.80%)
Dec 16, 2005 97.90 98.15 96.20 96.20 76,500 -1.44(-1.47%)
Dec 15, 2005 98.65 98.90 97.26 97.64 172,700 -1.26(-1.27%)
Dec 14, 2005 98.54 99.09 98.20 98.90 148,100 +0.48(+0.49%)
Dec 13, 2005 98.75 99.44 98.16 98.42 126,500 +0.42(+0.43%)
Dec 12, 2005 98.16 98.16 97.39 98.00 374,200 +0.84(+0.86%)
Dec 09, 2005 97.75 97.77 97.05 97.16 23,100 -1.34(-1.36%)
Dec 08, 2005 97.55 98.50 97.23 98.50 63,000 +1.63(+1.68%)
Dec 07, 2005 98.15 98.24 96.58 96.87 95,900 -0.86(-0.88%)
Dec 06, 2005 97.40 98.48 97.00 97.73 15,600 +0.38(+0.39%)
Dec 05, 2005 97.40 98.00 97.10 97.35 58,200 +0.87(+0.90%)
Dec 02, 2005 96.60 96.79 95.95 96.48 53,900 +0.22(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.